68,540€
-9,17%
Echtzeit-Aktienkurs Upstart Holdings Inc.
Bid:
Ask:
Aktienkurse zur Upstart Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 75,04 | 77,10 | 68,06 | 68,55 | -9,16% | 1.356,00 |
| 20.02.2025 | 79,40 | 80,61 | 74,81 | 75,46 | -5,37% | 445,00 |
| 19.02.2025 | 83,45 | 84,92 | 78,60 | 79,75 | -4,12% | 663,00 |
| 18.02.2025 | 80,15 | 85,70 | 78,80 | 83,18 | 3,64% | 254,00 |
| 17.02.2025 | 78,10 | 81,50 | 78,10 | 80,25 | 2,18% | 672,00 |
| 14.02.2025 | 81,03 | 82,28 | 75,73 | 78,54 | -2,56% | 2.733,00 |
| 13.02.2025 | 84,47 | 92,35 | 79,99 | 80,60 | -5,67% | 1.805,00 |
| 12.02.2025 | 81,22 | 87,01 | 77,41 | 85,44 | 31,69% | 5.098,00 |
| 11.02.2025 | 69,94 | 69,94 | 64,56 | 64,88 | -5,61% | 2.952,00 |
| 10.02.2025 | 66,85 | 71,53 | 66,85 | 68,74 | 3,11% | 555,00 |
| 07.02.2025 | 64,24 | 69,66 | 64,24 | 66,66 | 6,49% | 296,00 |
| 06.02.2025 | 62,48 | 63,75 | 61,15 | 62,60 | 0,34% | 300,00 |
| 05.02.2025 | 61,08 | 62,59 | 60,36 | 62,39 | 2,30% | 15,00 |
| 04.02.2025 | 62,34 | 63,54 | 60,51 | 60,99 | -0,64% | 68,00 |
| 03.02.2025 | 62,18 | 62,18 | 58,02 | 61,38 | -1,73% | 293,00 |
| 31.01.2025 | 65,01 | 66,18 | 61,62 | 62,46 | -3,51% | 5.673,00 |
| 30.01.2025 | 63,58 | 66,18 | 63,58 | 64,73 | 1,79% | 15,00 |
| 29.01.2025 | 63,56 | 64,46 | 60,44 | 63,59 | -0,21% | 175,00 |
| 28.01.2025 | 62,04 | 64,04 | 60,74 | 63,72 | 2,81% | 69,00 |
| 27.01.2025 | 64,17 | 64,74 | 59,50 | 61,98 | -3,56% | 344,00 |
| 24.01.2025 | 66,42 | 66,68 | 63,70 | 64,27 | -2,99% | 16,00 |
| 23.01.2025 | 63,00 | 67,50 | 61,77 | 66,25 | 5,25% | 186,00 |
| 22.01.2025 | 61,50 | 63,19 | 60,95 | 62,95 | 2,33% | 134,00 |
| 21.01.2025 | 62,57 | 62,77 | 59,81 | 61,51 | -1,69% | 191,00 |
| 20.01.2025 | 61,60 | 62,71 | 60,60 | 62,57 | 2,14% | - |
| 17.01.2025 | 62,45 | 64,76 | 61,22 | 61,26 | -1,57% | 20,00 |
| 16.01.2025 | 61,06 | 62,39 | 60,28 | 62,24 | 2,26% | 120,00 |
| 15.01.2025 | 55,35 | 62,13 | 55,15 | 60,87 | 10,12% | 110,00 |
| 14.01.2025 | 56,56 | 57,76 | 55,05 | 55,27 | -1,21% | 80,00 |
| 13.01.2025 | 56,25 | 56,60 | 53,56 | 55,95 | -0,71% | - |
| 10.01.2025 | 56,93 | 58,09 | 54,51 | 56,35 | -1,03% | 234,00 |
| 09.01.2025 | 57,26 | 57,46 | 56,75 | 56,93 | -0,76% | 36,00 |
| 08.01.2025 | 58,21 | 58,93 | 55,93 | 57,37 | -1,53% | 402,00 |
| 07.01.2025 | 61,37 | 61,52 | 56,87 | 58,26 | -4,51% | 100,00 |
| 06.01.2025 | 62,57 | 63,49 | 60,78 | 61,01 | -1,97% | 27,00 |
| 03.01.2025 | 59,34 | 62,99 | 58,90 | 62,23 | 5,11% | 775,00 |
| 02.01.2025 | 65,17 | 65,17 | 58,81 | 59,21 | -7,41% | 385,00 |
| 30.12.2024 | 65,20 | 65,20 | 63,87 | 63,94 | -0,72% | 100,00 |
| 27.12.2024 | 69,30 | 69,80 | 64,22 | 64,41 | -1,78% | 240,00 |
| 23.12.2024 | 65,56 | 68,00 | 64,28 | 65,58 | 0,04% | 15,00 |
| 20.12.2024 | 65,11 | 68,52 | 60,95 | 65,55 | 0,67% | 721,00 |
| 19.12.2024 | 70,54 | 73,61 | 64,63 | 65,12 | -7,51% | 670,00 |
| 18.12.2024 | 79,13 | 82,86 | 69,89 | 70,40 | -11,04% | 1.494,00 |
| 17.12.2024 | 79,82 | 80,74 | 77,21 | 79,14 | -0,86% | 257,00 |
| 16.12.2024 | 80,82 | 81,96 | 77,48 | 79,82 | -0,73% | 581,00 |
| 13.12.2024 | 73,69 | 84,74 | 73,69 | 80,41 | 9,08% | 1.508,00 |
| 12.12.2024 | 74,67 | 81,01 | 73,25 | 73,71 | -1,28% | 927,00 |
| 11.12.2024 | 70,64 | 74,94 | 70,30 | 74,67 | 5,69% | 376,00 |
| 10.12.2024 | 72,57 | 77,01 | 69,79 | 70,65 | -2,54% | 1.133,00 |
| 09.12.2024 | 73,01 | 74,80 | 70,40 | 72,49 | -0,79% | 1.475,00 |
| 06.12.2024 | 69,18 | 73,81 | 69,05 | 73,07 | 5,60% | 149,00 |
| 05.12.2024 | 70,72 | 71,14 | 68,56 | 69,19 | -2,16% | 90,00 |
| 04.12.2024 | 69,42 | 71,45 | 68,86 | 70,72 | 1,86% | 653,00 |
| 03.12.2024 | 64,10 | 70,62 | 63,93 | 69,43 | 8,30% | 1.034,00 |
| 02.12.2024 | 74,32 | 75,32 | 63,69 | 64,11 | -13,74% | 2.506,00 |
| 29.11.2024 | 74,67 | 75,38 | 72,84 | 74,32 | -0,47% | 227,00 |
| 28.11.2024 | 74,20 | 75,33 | 74,20 | 74,67 | 0,49% | 6,00 |
| 27.11.2024 | 74,70 | 77,59 | 72,26 | 74,31 | -0,53% | 537,00 |
| 26.11.2024 | 75,98 | 77,03 | 73,07 | 74,70 | -1,67% | 756,00 |
| 25.11.2024 | 71,86 | 76,97 | 70,51 | 75,97 | 6,45% | 1.640,00 |
| 22.11.2024 | 68,53 | 71,72 | 68,20 | 71,37 | 4,14% | 107,00 |
| 21.11.2024 | 66,65 | 71,67 | 65,95 | 68,53 | 3,11% | 2.821,00 |
| 20.11.2024 | 67,08 | 70,04 | 65,20 | 66,46 | -0,92% | 546,00 |
| 19.11.2024 | 64,84 | 67,52 | 62,82 | 67,08 | 3,48% | 569,00 |
| 18.11.2024 | 64,93 | 69,95 | 64,13 | 64,82 | -0,17% | 713,00 |
| 15.11.2024 | 63,84 | 66,02 | 61,43 | 64,93 | 1,71% | 685,00 |
| 14.11.2024 | 64,37 | 65,51 | 62,20 | 63,84 | -0,72% | 483,00 |
| 13.11.2024 | 64,65 | 68,73 | 63,63 | 64,31 | -0,51% | 3.196,00 |
| 12.11.2024 | 72,05 | 72,22 | 61,40 | 64,64 | -11,10% | 2.097,00 |
| 11.11.2024 | 75,02 | 80,85 | 71,36 | 72,71 | -3,16% | 5.907,00 |
| 08.11.2024 | 59,58 | 76,69 | 58,86 | 75,08 | 27,51% | 10.319,00 |
| 07.11.2024 | 50,77 | 63,77 | 49,45 | 58,88 | 16,42% | 2.567,00 |
| 06.11.2024 | 47,49 | 53,24 | 46,30 | 50,58 | 9,36% | 503,00 |
| 05.11.2024 | 43,50 | 47,70 | 43,37 | 46,25 | 6,36% | 442,00 |
| 04.11.2024 | 44,42 | 45,52 | 43,29 | 43,48 | -2,12% | 99,00 |
| 01.11.2024 | 44,90 | 46,02 | 43,82 | 44,42 | -1,06% | 25,00 |
| 31.10.2024 | 47,18 | 47,18 | 44,75 | 44,90 | -4,23% | 193,00 |
| 30.10.2024 | 46,66 | 48,91 | 46,04 | 46,88 | 0,66% | 61,00 |
| 29.10.2024 | 48,05 | 48,49 | 44,59 | 46,58 | -2,88% | 110,00 |
| 28.10.2024 | 46,95 | 49,54 | 46,55 | 47,96 | 2,13% | 149,00 |
| 25.10.2024 | 47,15 | 48,42 | 46,82 | 46,96 | -0,42% | 72,00 |
| 24.10.2024 | 46,30 | 50,42 | 46,30 | 47,15 | 1,83% | 206,00 |
| 23.10.2024 | 47,99 | 48,96 | 45,52 | 46,31 | -3,52% | 345,00 |
| 22.10.2024 | 48,59 | 49,80 | 47,68 | 47,99 | -1,25% | 50,00 |
| 21.10.2024 | 48,84 | 50,11 | 47,72 | 48,60 | -0,86% | 35,00 |
| 18.10.2024 | 47,98 | 49,95 | 47,62 | 49,02 | 2,17% | 510,00 |
| 17.10.2024 | 50,12 | 50,64 | 46,73 | 47,98 | -4,18% | 501,00 |
| 16.10.2024 | 48,43 | 50,60 | 46,39 | 50,08 | 3,52% | 270,00 |
| 15.10.2024 | 49,63 | 52,39 | 48,35 | 48,37 | -2,53% | 584,00 |
| 14.10.2024 | 43,04 | 51,34 | 42,86 | 49,63 | 15,55% | 2.410,00 |
| 11.10.2024 | 39,48 | 43,26 | 39,14 | 42,95 | 8,36% | 615,00 |
| 10.10.2024 | 39,33 | 40,21 | 38,16 | 39,64 | 1,05% | - |
| 09.10.2024 | 39,06 | 39,88 | 38,41 | 39,23 | 0,55% | 113,00 |
| 08.10.2024 | 37,27 | 39,34 | 36,47 | 39,01 | 4,67% | 46,00 |
| 07.10.2024 | 37,34 | 38,61 | 36,73 | 37,27 | -0,47% | 110,00 |
| 04.10.2024 | 35,17 | 37,81 | 34,65 | 37,45 | 6,28% | 240,00 |
| 03.10.2024 | 35,26 | 35,58 | 33,97 | 35,23 | -0,19% | 235,00 |
| 02.10.2024 | 34,14 | 35,65 | 33,39 | 35,30 | 3,50% | - |
| 01.10.2024 | 35,93 | 36,42 | 34,02 | 34,11 | -4,94% | 250,00 |
| 30.09.2024 | 36,60 | 37,33 | 35,59 | 35,88 | -1,82% | 130,00 |